S&P/TSX 60 Shariah

GSPTXSI
🏛️ canada →
268.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 203.30 203.37 201.79 201.88 11.1M
2021-12-30 203.52 205.81 203.26 203.34 10.2M
2021-12-29 203.30 204.23 202.31 203.65 18.9M
2021-12-24 204.63 205.00 204.04 204.04 2.5M
2021-12-23 202.73 204.84 202.20 204.39 18.7M
2021-12-22 200.87 202.44 200.21 202.25 15.3M
2021-12-21 198.79 201.47 197.62 201.38 17.7M
2021-12-20 197.86 198.07 195.47 196.47 22.8M
2021-12-17 198.59 202.00 198.41 200.20 59.3M
2021-12-16 203.48 204.47 198.44 199.54 29.0M
2021-12-15 199.56 201.50 197.40 201.10 33.2M
2021-12-14 198.88 201.69 198.18 199.52 22.6M
2021-12-13 203.22 204.25 198.90 200.58 68.6M
2021-12-10 205.88 206.58 202.62 203.57 20.3M
2021-12-09 205.84 206.86 204.38 204.71 30.6M
2021-12-08 206.50 207.00 205.56 206.83 22.0M
2021-12-07 205.69 208.82 205.69 207.78 22.6M
2021-12-06 199.96 203.78 198.25 203.67 21.4M
2021-12-03 203.88 204.15 198.46 201.21 19.1M
2021-12-02 202.42 204.65 201.79 203.76 19.5M
2021-12-01 208.47 209.30 202.20 202.27 23.1M
2021-11-30 211.45 213.55 205.85 206.00 52.2M
2021-11-29 210.94 211.41 208.66 210.67 22.1M
2021-11-26 214.97 215.30 209.93 209.93 20.7M
2021-11-25 215.28 216.42 214.49 215.30 6.5M
2021-11-24 211.77 214.97 210.52 214.62 19.9M
2021-11-23 213.34 214.79 210.98 212.57 18.8M
2021-11-22 219.75 219.75 213.74 213.89 19.7M
2021-11-19 219.89 222.36 218.73 219.04 15.7M
2021-11-18 217.37 219.62 216.50 218.89 20.8M
2021-11-17 218.57 219.17 217.13 217.35 20.6M
2021-11-16 217.79 220.61 217.21 218.66 17.1M
2021-11-15 217.59 219.38 216.68 217.31 20.2M
2021-11-12 211.74 218.56 211.74 218.44 20.7M
2021-11-11 211.58 212.30 210.90 210.99 19.2M
2021-11-10 211.26 211.84 208.61 209.06 24.1M
2021-11-09 210.23 211.68 209.52 211.60 20.8M
2021-11-08 209.80 211.13 209.22 210.02 22.3M
2021-11-05 208.69 209.45 207.46 209.09 20.8M
2021-11-04 206.54 208.88 206.54 208.30 18.6M
2021-11-03 205.45 205.69 203.58 205.31 15.7M
2021-11-02 206.46 206.83 204.29 204.65 13.5M
2021-11-01 204.09 206.46 203.88 206.20 23.1M
2021-10-29 202.27 204.85 201.41 203.14 24.6M
2021-10-28 199.40 205.50 198.72 203.87 18.6M
2021-10-27 201.56 202.18 198.81 199.46 16.0M
2021-10-26 204.42 204.42 201.18 201.19 14.1M
2021-10-25 204.51 205.50 203.62 204.22 18.9M
2021-10-22 205.80 205.80 203.05 204.28 17.5M
2021-10-21 204.05 206.59 204.05 206.39 13.9M
2021-10-20 203.16 205.23 203.16 204.88 16.8M
2021-10-19 203.36 203.65 202.55 203.05 14.0M
2021-10-18 199.49 202.18 198.97 202.14 15.6M
2021-10-15 199.41 200.33 198.11 199.96 17.3M
2021-10-14 198.62 199.81 198.56 199.17 19.0M
2021-10-13 194.22 197.20 194.04 197.15 19.1M
2021-10-12 193.26 193.86 192.42 193.13 22.7M
2021-10-08 196.25 196.85 193.58 193.63 19.6M
2021-10-07 193.98 196.00 193.98 195.33 17.9M
2021-10-06 189.50 192.46 189.29 192.46 19.2M
2021-10-05 189.72 191.60 189.64 190.29 18.9M
2021-10-04 190.64 190.92 187.94 189.62 16.6M
2021-10-01 192.61 192.76 190.34 192.05 18.5M
2021-09-30 192.95 194.22 191.69 191.90 25.2M
2021-09-29 193.94 194.86 192.43 192.50 20.1M
2021-09-28 195.95 195.95 192.02 193.07 24.7M
2021-09-27 197.54 198.34 196.73 197.82 22.3M
2021-09-24 198.93 199.22 197.50 197.95 16.8M
2021-09-23 199.79 200.27 199.23 199.54 21.7M
2021-09-22 199.94 200.96 199.55 200.23 21.5M
2021-09-21 199.76 200.23 198.73 199.10 20.7M
2021-09-20 199.90 199.99 196.56 198.64 27.9M
2021-09-17 199.93 201.78 199.93 201.68 70.2M
2021-09-16 202.55 202.55 200.72 201.09 26.2M
2021-09-15 202.98 203.65 202.19 203.10 25.5M
2021-09-14 203.25 203.85 201.89 202.05 20.9M
2021-09-13 205.59 205.60 202.84 203.36 24.8M
2021-09-10 205.82 206.05 204.33 204.43 18.7M
2021-09-09 206.94 206.94 205.20 205.62 21.7M
2021-09-08 208.02 208.56 206.29 206.67 19.0M
2021-09-07 209.80 210.64 208.22 208.34 23.3M
2021-09-03 208.67 210.48 208.58 209.44 23.3M
2021-09-02 207.06 209.41 207.06 208.32 18.5M
2021-09-01 204.57 207.62 204.57 207.00 24.3M
2021-08-31 203.91 205.45 203.63 204.18 36.6M
2021-08-30 203.19 203.82 202.15 203.13 13.1M
2021-08-27 201.52 203.23 201.34 202.99 14.3M
2021-08-26 201.63 202.29 201.01 201.11 13.8M
2021-08-25 202.06 202.48 200.33 201.97 15.8M
2021-08-24 201.29 202.75 200.92 201.90 17.8M
2021-08-23 199.10 200.47 198.82 200.36 17.6M
2021-08-20 199.42 200.18 198.81 199.21 12.5M
2021-08-19 197.59 199.95 197.59 198.96 17.1M
2021-08-18 198.73 199.52 198.09 198.47 17.2M
2021-08-17 198.95 199.33 197.73 198.88 22.6M
2021-08-16 199.25 200.76 198.34 199.43 13.7M
2021-08-13 200.26 200.30 198.99 199.68 10.7M
2021-08-12 199.24 199.66 197.64 199.45 16.0M
2021-08-11 200.25 200.69 198.77 198.99 13.4M
2021-08-10 201.90 203.03 199.55 199.67 20.1M
2021-08-09 200.68 201.96 200.51 201.74 16.2M
2021-08-06 201.26 202.71 201.01 201.72 16.0M
2021-08-05 203.39 203.63 202.09 202.46 13.2M
2021-08-04 203.15 203.87 202.51 203.32 12.9M
2021-08-03 202.90 204.08 201.58 202.46 15.3M
2021-07-30 199.02 200.86 199.02 200.85 17.1M
2021-07-29 200.36 201.90 199.98 200.53 17.2M
2021-07-28 201.74 201.94 198.74 200.11 11.3M
2021-07-27 201.25 202.01 198.66 200.96 11.6M
2021-07-26 204.14 204.14 200.97 201.17 12.3M
2021-07-23 202.33 204.27 201.83 204.18 12.7M
2021-07-22 200.78 202.13 200.65 201.71 10.8M
2021-07-21 199.17 200.89 198.84 200.85 12.8M
2021-07-20 197.08 199.83 196.73 199.47 14.1M
2021-07-19 194.61 196.59 193.76 196.33 19.9M
2021-07-16 197.29 197.84 195.57 195.94 13.3M
2021-07-15 197.25 197.52 195.79 197.20 13.8M
2021-07-14 200.18 200.36 196.36 196.54 14.1M
2021-07-13 197.47 200.23 197.47 198.99 14.2M
2021-07-12 199.08 200.02 197.00 197.11 14.0M
2021-07-09 196.53 198.59 196.53 198.51 13.1M
2021-07-08 198.15 199.28 195.14 196.10 21.3M
2021-07-07 200.53 202.09 199.85 200.50 13.9M
2021-07-06 196.93 199.93 196.93 199.83 19.3M
2021-07-05 196.24 196.44 195.77 196.33 3.2M
2021-07-02 196.86 197.76 195.37 196.04 14.4M
2021-06-30 196.35 196.75 195.39 195.61 19.2M
2021-06-29 196.63 198.17 196.19 196.91 17.5M
2021-06-28 196.90 198.13 195.61 196.34 13.4M
2021-06-25 196.64 196.64 193.83 195.89 13.2M
2021-06-24 197.21 198.29 195.80 196.13 13.8M
2021-06-23 197.05 197.40 196.01 196.33 17.5M
2021-06-22 196.20 197.67 196.07 196.82 22.3M
2021-06-21 195.51 199.13 194.34 195.95 14.7M
2021-06-18 194.29 196.72 194.20 194.67 53.4M
2021-06-17 192.67 196.18 192.38 195.18 26.5M
2021-06-16 193.10 194.33 192.64 193.28 22.8M
2021-06-15 192.88 194.07 192.10 192.94 18.2M
2021-06-14 189.91 192.25 189.36 192.22 16.9M
2021-06-11 189.50 190.61 189.49 190.38 13.8M
2021-06-10 188.00 189.56 187.12 189.34 14.5M
2021-06-09 187.98 188.59 187.57 187.63 20.7M
2021-06-08 188.92 189.44 187.28 188.35 22.6M
2021-06-07 188.80 188.92 187.70 188.43 17.8M
2021-06-04 188.96 189.65 188.57 188.80 14.5M
2021-06-03 188.71 189.38 187.70 187.70 20.8M
2021-06-02 191.64 191.64 189.29 189.38 17.9M
2021-06-01 190.15 192.09 189.97 190.99 24.5M
2021-05-31 190.49 190.59 187.73 187.78 8.1M
2021-05-28 189.58 191.44 189.58 190.05 20.2M
2021-05-27 188.98 190.11 188.34 188.41 61.4M
2021-05-26 189.10 190.27 188.73 189.11 22.0M
2021-05-25 187.95 188.91 187.05 187.64 26.4M
2021-05-21 187.67 187.88 185.76 186.39 17.3M
2021-05-20 184.70 187.34 184.28 186.98 18.5M
2021-05-19 181.62 184.22 181.18 184.14 28.5M
2021-05-18 182.43 184.19 181.28 183.22 18.9M
2021-05-17 180.63 182.76 180.36 182.36 24.4M
2021-05-14 180.49 181.03 178.85 180.85 18.8M
2021-05-13 180.42 181.01 178.50 179.62 16.9M
2021-05-12 180.33 181.03 178.54 179.67 22.4M
2021-05-11 178.18 182.13 177.81 181.89 18.5M
2021-05-10 183.95 183.95 181.61 181.61 25.1M
2021-05-07 183.43 184.44 182.79 183.94 23.2M
2021-05-06 182.16 182.67 180.58 181.22 20.0M
2021-05-05 183.16 183.26 181.69 182.13 14.2M
2021-05-04 181.58 182.48 179.05 182.20 16.2M
2021-05-03 182.68 184.12 181.53 181.55 16.8M
2021-04-30 183.83 183.83 181.26 181.48 20.6M
2021-04-29 187.87 187.98 184.07 184.11 18.4M
2021-04-28 184.74 188.55 183.78 187.71 14.7M
2021-04-27 184.40 184.40 182.45 182.48 13.8M
2021-04-26 182.17 183.90 182.17 183.71 13.1M
2021-04-23 182.57 183.32 182.01 182.08 14.5M
2021-04-22 184.81 184.81 182.01 182.15 15.0M
2021-04-21 184.10 186.34 184.09 184.61 15.6M
2021-04-20 183.25 184.57 182.20 183.58 20.0M
2021-04-19 188.73 188.95 185.90 185.93 12.9M
2021-04-16 189.39 189.59 187.84 189.25 15.4M
2021-04-15 187.19 189.70 187.19 188.71 17.5M
2021-04-14 189.34 189.82 185.50 185.57 14.0M
2021-04-13 188.73 189.14 187.38 188.67 14.4M
2021-04-12 187.42 187.51 185.99 186.95 16.9M
2021-04-09 186.40 187.86 185.56 187.80 16.9M
2021-04-08 185.64 187.42 185.32 187.38 20.4M
2021-04-07 184.36 185.23 183.79 184.41 13.3M
2021-04-06 184.12 185.61 183.36 183.91 17.2M
2021-04-05 184.14 184.44 183.03 183.21 12.9M
2021-04-01 179.58 183.29 179.42 183.16 15.9M
2021-03-31 176.64 179.73 176.21 178.60 23.2M
2021-03-30 174.41 176.25 173.56 175.47 15.3M
2021-03-29 175.49 176.20 173.59 175.39 17.0M
2021-03-26 174.56 175.67 172.37 175.41 14.8M
2021-03-25 175.91 175.91 173.70 174.76 19.6M
2021-03-24 179.83 180.07 176.58 176.74 15.8M
2021-03-23 179.65 179.90 178.13 178.89 18.2M
2021-03-22 179.28 179.58 177.97 179.06 13.6M
2021-03-19 179.74 179.98 178.40 179.31 67.8M
2021-03-18 179.82 181.28 178.72 179.60 17.4M
2021-03-17 178.59 182.06 177.38 181.22 25.2M
2021-03-16 181.32 181.34 178.61 179.31 22.8M
2021-03-15 178.59 180.34 177.45 180.21 17.1M
2021-03-12 177.12 178.42 175.81 178.32 15.5M
2021-03-11 178.95 179.61 176.91 178.71 19.7M
2021-03-10 179.84 179.84 176.41 176.53 15.1M
2021-03-09 176.67 178.95 176.67 177.74 23.9M
2021-03-08 176.05 178.67 173.94 174.13 22.4M
2021-03-05 174.96 176.23 168.89 176.03 21.5M
2021-03-04 177.50 178.17 171.78 174.04 26.3M
2021-03-03 182.67 182.67 178.37 178.59 26.1M
2021-03-02 182.55 183.50 180.44 183.26 28.9M
2021-03-01 181.67 183.11 180.83 182.18 23.7M
2021-02-26 179.90 180.90 176.90 180.01 33.0M
2021-02-25 180.99 182.85 177.89 179.19 23.9M
2021-02-24 181.11 183.26 179.17 181.93 19.7M
2021-02-23 180.78 182.89 176.97 181.68 19.3M
2021-02-22 185.73 186.31 184.15 185.35 31.4M
2021-02-19 185.51 187.12 184.43 186.97 18.2M
2021-02-18 185.41 186.76 184.32 184.66 16.6M
2021-02-17 186.19 188.75 184.46 187.39 18.0M
2021-02-16 191.21 192.39 189.69 190.46 17.0M
2021-02-12 190.32 191.00 188.61 190.99 15.6M
2021-02-11 190.97 191.40 189.59 190.42 13.7M
2021-02-10 190.54 192.24 187.88 190.54 12.6M
2021-02-09 187.38 190.29 187.01 189.60 15.6M
2021-02-08 185.02 186.38 184.78 186.38 17.9M
2021-02-05 181.91 183.55 181.33 183.52 12.7M
2021-02-04 180.70 182.29 180.07 181.44 14.6M
2021-02-03 181.51 181.58 179.48 180.12 15.9M
2021-02-02 177.32 181.63 177.32 181.42 17.8M
2021-02-01 174.78 177.23 173.60 176.95 16.8M
2021-01-29 175.26 175.26 171.29 171.53 17.0M
2021-01-28 173.37 176.01 172.01 175.20 15.7M
2021-01-27 176.33 176.33 170.10 170.26 19.8M
2021-01-26 180.99 180.99 176.85 176.98 12.4M
2021-01-25 180.03 181.76 177.83 180.71 12.9M
2021-01-22 179.14 179.91 178.62 179.47 10.4M
2021-01-21 181.46 181.46 179.20 179.62 11.7M
2021-01-20 180.36 181.59 179.85 181.10 14.4M
2021-01-19 180.98 181.34 178.76 179.59 12.3M
2021-01-18 179.22 181.53 179.22 180.87 3.5M
2021-01-15 180.52 181.04 178.68 179.58 12.8M
2021-01-14 183.82 183.93 179.81 179.97 13.4M
2021-01-13 183.70 184.02 181.89 182.74 11.6M
2021-01-12 184.11 184.12 181.68 183.16 13.0M
2021-01-11 184.43 186.67 183.27 183.38 13.5M
2021-01-08 184.14 185.70 183.76 185.70 16.8M
2021-01-07 181.50 184.27 181.29 183.99 16.7M
2021-01-06 179.08 181.10 178.68 179.91 17.5M
2021-01-05 179.19 179.96 178.11 179.79 16.8M
2021-01-04 179.99 180.47 177.22 178.76 18.3M